NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:70.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00070000 | 2024-10-15 10:49AM EDT | 2024-10-18 | 61.98 | 62.20 | 62.60 | -6.28 | -9.20% | 32 | 8,499 | 461.52% |
| NVDA241025C00070000 | 2024-10-11 12:49PM EDT | 2024-10-25 | 64.91 | 62.15 | 62.35 | 0.00 | - | 29 | 281 | 272.85% |
| NVDA241101C00070000 | 2024-10-14 2:00PM EDT | 2024-11-01 | 68.80 | 62.40 | 62.75 | 0.00 | - | 1 | 10 | 222.31% |
| NVDA241108C00070000 | 2024-10-09 9:37AM EDT | 2024-11-08 | 63.00 | 62.40 | 63.20 | 0.00 | - | - | 8 | 193.68% |
| NVDA241115C00070000 | 2024-10-14 9:54AM EDT | 2024-11-15 | 66.43 | 62.60 | 62.90 | -2.32 | -3.37% | 10 | 6,601 | 170.21% |
| NVDA241122C00070000 | 2024-10-14 10:46AM EDT | 2024-11-22 | 69.47 | 62.40 | 63.40 | 0.00 | - | 1 | 1 | 156.79% |
| NVDA241220C00070000 | 2024-10-14 11:29AM EDT | 2024-12-20 | 61.27 | 62.95 | 63.45 | -7.53 | -10.94% | 41 | 21,572 | 123.51% |
| NVDA250117C00070000 | 2024-10-15 11:19AM EDT | 2025-01-17 | 63.90 | 63.45 | 63.70 | -5.71 | -8.20% | 11 | 25,065 | 107.59% |
| NVDA250221C00070000 | 2024-10-14 10:38AM EDT | 2025-02-21 | 71.59 | 63.95 | 64.45 | 0.00 | - | 9 | 1,674 | 97.22% |
| NVDA250321C00070000 | 2024-10-15 10:10AM EDT | 2025-03-21 | 67.70 | 64.45 | 65.10 | -3.50 | -4.92% | 5 | 3,204 | 92.32% |
| NVDA250417C00070000 | 2024-10-02 3:34PM EDT | 2025-04-17 | 52.69 | 65.40 | 65.70 | 0.00 | - | 4 | 72 | 90.23% |
| NVDA250516C00070000 | 2024-10-03 3:34PM EDT | 2025-05-16 | 56.41 | 65.50 | 66.30 | 0.00 | - | - | 23 | 85.90% |
| NVDA250620C00070000 | 2024-10-15 11:10AM EDT | 2025-06-20 | 65.75 | 66.10 | 66.60 | -6.15 | -8.55% | 184 | 20,991 | 81.96% |
| NVDA250815C00070000 | 2024-10-15 11:23AM EDT | 2025-08-15 | 67.50 | 66.75 | 67.85 | -6.70 | -9.03% | 2 | 4,584 | 78.37% |
| NVDA250919C00070000 | 2024-10-15 11:30AM EDT | 2025-09-19 | 67.75 | 67.55 | 68.25 | -7.09 | -9.47% | 28 | 449 | 76.73% |
| NVDA251219C00070000 | 2024-10-14 10:29AM EDT | 2025-12-19 | 75.95 | 69.55 | 69.95 | 0.00 | - | 9 | 7,468 | 74.79% |
| NVDA260116C00070000 | 2024-10-15 10:33AM EDT | 2026-01-16 | 69.61 | 69.90 | 70.35 | -6.82 | -8.92% | 2 | 11,160 | 73.74% |
| NVDA260618C00070000 | 2024-10-10 3:58PM EDT | 2026-06-18 | 75.60 | 72.50 | 73.05 | 0.00 | - | 1 | 3,707 | 71.47% |
| NVDA260918C00070000 | 2024-10-09 2:51PM EDT | 2026-09-18 | 74.50 | 74.00 | 74.65 | 0.00 | - | - | 1 | 70.69% |
| NVDA261218C00070000 | 2024-10-15 10:38AM EDT | 2026-12-18 | 73.50 | 75.55 | 76.10 | -8.55 | -10.42% | 12 | 6,829 | 70.18% |
| NVDA270115C00070000 | 2024-10-15 11:09AM EDT | 2027-01-15 | 75.50 | 75.50 | 76.50 | -6.65 | -8.09% | 3 | 178 | 69.40% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00070000 | 2024-10-15 11:30AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 31,372 | 193.75% |
| NVDA241025P00070000 | 2024-10-15 10:38AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 42 | 5,861 | 115.63% |
| NVDA241101P00070000 | 2024-10-14 10:20AM EDT | 2024-11-01 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 10,102 | 104.69% |
| NVDA241108P00070000 | 2024-10-14 10:30AM EDT | 2024-11-08 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 11 | 83 | 94.53% |
| NVDA241115P00070000 | 2024-10-15 10:40AM EDT | 2024-11-15 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 25 | 18,855 | 86.33% |
| NVDA241122P00070000 | 2024-10-15 10:44AM EDT | 2024-11-22 | 0.12 | 0.09 | 0.14 | +0.03 | +33.33% | 10 | 60 | 84.96% |
| NVDA241129P00070000 | 2024-10-14 1:17PM EDT | 2024-11-29 | 0.06 | 0.09 | 0.19 | 0.00 | - | 2 | 2 | 80.27% |
| NVDA241220P00070000 | 2024-10-15 11:09AM EDT | 2024-12-20 | 0.27 | 0.25 | 0.27 | +0.09 | +50.00% | 38 | 23,765 | 72.95% |
| NVDA250117P00070000 | 2024-10-15 11:03AM EDT | 2025-01-17 | 0.43 | 0.42 | 0.44 | +0.10 | +30.30% | 25 | 54,593 | 66.70% |
| NVDA250221P00070000 | 2024-10-15 11:21AM EDT | 2025-02-21 | 0.70 | 0.69 | 0.72 | +0.15 | +27.27% | 114 | 7,268 | 62.60% |
| NVDA250321P00070000 | 2024-10-15 11:08AM EDT | 2025-03-21 | 1.00 | 1.02 | 1.03 | +0.17 | +20.48% | 106 | 28,952 | 61.45% |
| NVDA250417P00070000 | 2024-10-14 3:13PM EDT | 2025-04-17 | 1.01 | 1.19 | 1.23 | 0.00 | - | 33 | 2,285 | 58.96% |
| NVDA250516P00070000 | 2024-10-15 10:47AM EDT | 2025-05-16 | 1.38 | 1.43 | 1.47 | +0.02 | +1.47% | 1 | 246 | 57.23% |
| NVDA250620P00070000 | 2024-10-15 11:10AM EDT | 2025-06-20 | 1.80 | 1.73 | 1.77 | +0.30 | +20.00% | 45 | 42,043 | 55.60% |
| NVDA250815P00070000 | 2024-10-14 3:15PM EDT | 2025-08-15 | 1.93 | 2.07 | 2.11 | +0.07 | +3.76% | 1 | 5,618 | 52.64% |
| NVDA250919P00070000 | 2024-10-15 11:30AM EDT | 2025-09-19 | 2.51 | 2.44 | 2.49 | +0.26 | +11.56% | 104 | 8,604 | 52.19% |
| NVDA251219P00070000 | 2024-10-15 10:29AM EDT | 2025-12-19 | 3.40 | 3.30 | 3.40 | +0.35 | +11.48% | 103 | 9,514 | 50.78% |
| NVDA260116P00070000 | 2024-10-15 10:35AM EDT | 2026-01-16 | 3.63 | 3.55 | 3.70 | +0.35 | +10.67% | 20 | 22,871 | 50.45% |
| NVDA260618P00070000 | 2024-10-14 3:40PM EDT | 2026-06-18 | 4.64 | 5.00 | 5.15 | 0.00 | - | 11 | 68,245 | 49.22% |
| NVDA260918P00070000 | 2024-10-14 1:49PM EDT | 2026-09-18 | 5.52 | 5.75 | 5.90 | 0.00 | - | 1 | 88 | 48.24% |
| NVDA261218P00070000 | 2024-10-15 10:34AM EDT | 2026-12-18 | 6.64 | 6.60 | 6.70 | +0.35 | +5.56% | 4 | 13,067 | 47.67% |
| NVDA270115P00070000 | 2024-10-14 3:22PM EDT | 2027-01-15 | 6.32 | 6.65 | 6.95 | 0.00 | - | 43 | 162 | 47.53% |
© 2024 Yahoo. All rights reserved.